Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Airmedia Group Inc
(NQ:
AMCN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
2.330
2.370
2.240
2.270
30,883
-0.05(-2.16%)
Oct 26, 2012
2.280
2.320
2.320
2.320
95,400
-0.12(-4.92%)
Oct 25, 2012
2.350
2.450
2.340
2.440
101,183
+0.15(+6.55%)
Oct 24, 2012
2.220
2.290
2.170
2.290
80,668
+0.12(+5.53%)
Oct 23, 2012
2.140
2.260
2.130
2.170
68,308
+0.10(+4.83%)
Oct 19, 2012
2.010
2.090
1.980
2.070
150,611
+0.02(+0.98%)
Oct 18, 2012
2.050
2.150
2.000
2.050
98,109
-0.05(-2.38%)
Oct 17, 2012
2.109
2.280
2.050
2.100
62,188
-0.05(-2.33%)
Oct 16, 2012
2.290
2.330
2.080
2.150
116,373
-0.09(-4.02%)
Oct 15, 2012
2.150
2.280
2.130
2.240
228,978
+0.05(+2.28%)
Oct 12, 2012
2.140
2.190
2.040
2.190
23,531
+0.05(+2.34%)
Oct 11, 2012
2.050
2.190
2.050
2.140
30,397
+0.08(+3.88%)
Oct 10, 2012
2.030
2.090
2.010
2.060
24,616
+0.00(+0.00%)
Oct 09, 2012
1.916
2.110
1.910
2.060
66,540
+0.12(+6.19%)
Oct 08, 2012
1.900
2.000
1.860
1.940
69,262
-0.07(-3.48%)
Oct 05, 2012
1.980
2.060
1.980
2.010
39,671
+0.06(+3.08%)
Oct 04, 2012
1.850
1.950
1.830
1.950
57,380
+0.06(+3.17%)
Oct 03, 2012
1.810
1.941
1.810
1.890
44,491
+0.06(+3.28%)
Oct 02, 2012
1.830
1.960
1.830
1.830
50,337
-0.06(-3.17%)
Oct 01, 2012
1.860
1.960
1.860
1.890
48,970
+0.00(+0.00%)
Sep 28, 2012
1.740
1.921
1.740
1.890
43,992
+0.09(+5.00%)
Sep 27, 2012
1.840
1.960
1.790
1.800
227,218
-0.13(-6.73%)
Sep 26, 2012
1.700
1.930
1.680
1.930
172,074
+0.18(+10.28%)
Sep 25, 2012
1.760
1.820
1.750
1.750
42,920
-0.01(-0.57%)
Sep 24, 2012
1.710
1.800
1.710
1.760
48,043
+0.02(+1.15%)
Sep 21, 2012
1.760
1.820
1.710
1.740
169,081
-0.02(-1.14%)
Sep 20, 2012
1.840
1.840
1.760
1.760
77,982
-0.12(-6.38%)
Sep 19, 2012
1.970
1.990
1.840
1.880
130,183
-0.05(-2.59%)
Sep 18, 2012
1.810
1.960
1.810
1.930
48,678
+0.11(+6.04%)
Sep 17, 2012
1.800
1.880
1.800
1.820
109,649
-0.02(-1.09%)
Sep 14, 2012
1.870
1.900
1.790
1.840
126,111
+0.03(+1.66%)
Sep 13, 2012
1.730
1.850
1.730
1.810
92,267
+0.09(+5.23%)
Sep 12, 2012
1.790
1.850
1.700
1.720
76,131
-0.03(-1.71%)
Sep 11, 2012
1.750
1.830
1.700
1.750
109,468
+0.03(+1.74%)
Sep 10, 2012
1.610
1.750
1.570
1.720
103,412
+0.11(+6.83%)
Sep 07, 2012
1.470
1.700
1.470
1.610
107,827
+0.08(+5.23%)
Sep 06, 2012
1.390
1.560
1.390
1.530
71,375
+0.17(+12.50%)
Sep 05, 2012
1.500
1.500
1.330
1.360
202,332
-0.07(-4.90%)
Sep 04, 2012
1.470
1.500
1.430
1.430
61,771
-0.04(-2.72%)
Aug 31, 2012
1.460
1.600
1.410
1.470
101,299
+0.02(+1.38%)
Aug 30, 2012
1.520
1.540
1.410
1.450
90,666
-0.03(-2.03%)
Aug 29, 2012
1.490
1.520
1.450
1.480
30,575
-0.03(-1.99%)
Aug 27, 2012
1.600
1.700
1.480
1.510
306,765
-0.09(-5.63%)
Aug 24, 2012
1.790
1.920
1.510
1.600
154,962
-0.22(-12.09%)
Aug 23, 2012
1.940
1.950
1.780
1.820
19,775
-0.08(-4.21%)
Aug 22, 2012
1.940
1.990
1.750
1.900
67,375
+0.01(+0.53%)
Aug 21, 2012
2.290
2.290
1.870
1.890
73,045
-0.40(-17.47%)
Aug 20, 2012
2.270
2.380
2.250
2.290
13,100
+0.02(+0.88%)
Aug 17, 2012
2.430
2.450
2.270
2.270
32,707
-0.12(-5.02%)
Aug 16, 2012
1.870
2.470
1.870
2.390
74,982
+0.49(+25.79%)
Aug 15, 2012
1.820
1.980
1.680
1.900
68,130
+0.08(+4.40%)
Aug 14, 2012
1.850
1.880
1.790
1.820
37,045
-0.03(-1.62%)
Aug 13, 2012
1.750
1.850
1.700
1.850
75,315
+0.11(+6.32%)
Aug 10, 2012
1.840
1.850
1.730
1.740
4,202
+0.00(+0.00%)
Aug 09, 2012
1.770
1.780
1.700
1.740
15,810
-0.05(-2.79%)
Aug 08, 2012
1.800
1.800
1.650
1.790
1,800
+0.04(+2.29%)
Aug 07, 2012
1.745
1.800
1.730
1.750
14,468
+0.02(+1.16%)
Aug 06, 2012
1.700
1.840
1.700
1.730
21,576
+0.04(+2.37%)
Aug 03, 2012
1.720
1.790
1.690
1.690
19,200
-0.01(-0.59%)
Aug 02, 2012
1.700
1.850
1.690
1.700
23,052
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.